Gainer Valuations for 2 August 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 2 August 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 9.00 11.19 B 0.15 1.69 25.71 K 231.36 K
SIM Grupo Simec S.A. DE C.V. ADR 11.9996 3.74 B 0.4945 4.3 9.38 K 112.59 K
SEB Seaboard Corporation 2845.0625 3.61 B 45.9985 1.64 200 569.01 K
NOG Northern Oil and Gas 109.7655 2.49 B 1.3761 1.27 59.85 K 6.57 M
TMP Tompkinstrustco 31.0495 1.45 B 0.2771 0.9 24.6 K 763.82 K
OBE Obsidian Energy Ltd 72.4133 605.97 M 0.4199 0.58 200.31 K 14.51 M
CIX Compx International Inc 10.8692 543.45 M 0.1694 1.58 8.76 K 95.21 K
CTGO Contango Ore Inc 8.99 508.63 M 0.39 4.53 704 6.33 K
LCTX Lineage Cell Therapeutics Inc 3.3896 263.02 M 0.0515 1.54 92.72 K 314.28 K
PLX Protalix Biotherapeutics 54.20 230.43 M 0.80 1.5 5.74 K 310.95 K
NEN New England Realty Associates 30.4415 159.52 M 0.8195 2.77 700 21.31 K
EPM Evolution Petroleum Corp 6.0823 143.41 M 0.0978 1.63 26.6 K 161.79 K
ARMP Armata Pharmaceuticals Inc 4270.00 139.43 M 70.00 1.67 16 68.32 K
LODE Comstock Mining Inc 472.50 127.01 M 12.50 2.72 1.75 K 827.82 K
SIF Sifco Industries 19.4409 124.73 M 0.1281 0.66 5.8 K 112.76 K
BDL Flanigan's Enterprises 7.9748 121.04 M 0.1205 1.53 1.5 K 11.96 K
STXS Stereotaxis Inc 6.8882 103.21 M 2.9467 74.76 18.46 M 127.16 M
MHH Mastech Holdings Inc 3.92 75.9 M 0.124 3.27 15.96 K 62.57 K
CEV Eaton Vance California Muni Income Trust 6.5112 75.26 M 0.0597 0.93 175.41 K 1.14 M
IOR Income Opportunity Realty Trust 4.40 74.21 M 0.20 4.76 1.3 K 5.72 K
SDEV Stablecoin Development Corporation 147778.6094 62.17 M 3036.5469 2.1 1 147.78 K
GRF Eagle Capital Growth Fund 3.5878 39.88 M 0.0268 0.75 1.6 K 5.74 K
NNVC Nanoviricides Inc 68.60 36.27 M 3.50 5.38 1.87 K 128.28 K
COHN Cohen & CO Inc 8.8138 34.52 M 0.1856 2.15 515 4.54 K
CVM Cel-Sci Corp 1800.00 24.8 M 300.00 20 559 1.01 M
INLX Intellinetics Inc 38.50 17.35 M 3.50 10 29 1.12 K
AIRI Air Industries Group Inc 53.4074 14.57 M 1.1327 2.17 40 2.14 K
ACCS Access Newswire Inc 7.0934 12.8 M 0.1989 2.88 3.3 K 23.41 K
BRN Barnwell Industries 3.5016 12.31 M 0.0973 2.86 5.13 K 17.98 K
AWX Avalon Holdings Corp 3.84 11 M 0.13 3.5 3.2 K 12.29 K
PLAG Planet Green Holdings Corp 240.00 5.01 M 10.00 4.35 132 31.68 K
OPTT Ocean Power Tech Inc 336.00 3.89 M 16.00 5 112 K 37.63 M
ITP IT Tech Packaging Inc 17.0681 1 M 0.1996 1.18 2.9 K 49.5 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 19.912 1.06 B 0.288 1.47 59.69 K 1.19 M
KC Coffee 118.25 2.65 2.29 17.14 K 2.03 M
RU Rubber 249.90 4.90 2 17 4.25 K
ZB US Treasury Bond Futures 133.7188 1.6875 1.28 381.76 K 51.05 M
HE Lean Hogs 99.25 0.83 0.84 7.26 K 720.55 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 14.1568 5.06 T 0.1794 1.28 274.78 M 3.89 B
MSFT Microsoft Corporation 25.9864 3.96 T 0.1793 0.69 29.2 M 758.8 M
META Meta Platforms Inc 37.7537 1.64 T 0.5556 1.49 73.06 M 2.76 B
TSLA Tesla Inc 9.20 1.5 T 0.1633 1.81 94.05 M 865.24 M
WMT Walmart Inc. 20.3905 999.14 B 0.1373 0.68 18.37 M 374.61 M
ASML ASML Holding N.V. ADR 81.5924 581.15 B 0.6568 0.81 924.32 K 75.42 M
COST Costco Wholesale 94.5075 472.44 B 0.8155 0.87 1.5 M 142.1 M
CSCO Cisco Systems Inc 17.7704 386.96 B 0.2035 1.16 26.5 M 470.86 M
AZN Astrazeneca Plc ADR 31.0299 289.65 B 0.2304 0.75 1.31 M 40.73 M
QCOM Qualcomm Inc 47.0097 185.68 B 1.0423 2.27 19.32 M 908.25 M
TMUS T-Mobile US 23.7679 179.1 B 0.4712 2.02 2.15 M 51.1 M
IBKR Interactive Brokers 4.1342 132.2 B 0.0423 1.03 1.62 M 6.69 M
SBUX Starbucks Corporation 29.6839 125.35 B 0.2999 1.02 9.42 M 279.52 M
MAR Marriot International 37.2573 110.28 B 0.7378 2.02 5.18 M 192.97 M
CSX CSX Corp 7.0615 94.62 B 0.1654 2.4 71.72 M 506.43 M
MNST Monster Beverage Cp 10.5617 88.82 B 0.1417 1.36 4.75 M 50.21 M
MDLZ Mondelez Intl Inc 24.206 84.23 B 0.1743 0.73 6.22 M 150.56 M
MELI MercadoLibre Inc 125.9634 75.55 B 6.7707 5.68 2.45 M 308.34 M
KMB Kimberly-Clark Corp 64.5371 67.97 B 0.5313 0.83 1.89 M 121.78 M
NXPI Nxp Semiconductors 31.623 65.93 B 0.831 2.7 3.03 M 95.96 M
ADSK Autodesk Inc 35.03 54.36 B 0.76 2.22 5.53 M 193.72 M
WDAY Workday Inc 73.07 45.52 B 3.42 4.91 1.43 M 104.68 M
COHR Coherent Inc 18.42 42.28 B 0.70 3.95 255 K 4.7 M
TTWO Take-Two Interactive Software 18.13 42 B 0.24 1.34 2.69 M 48.78 M
PAYX Paychex Inc 27.6562 41.36 B 0.2238 0.82 2.82 M 78.07 M
UAL United Airlines Holdings Inc 35.65 39.17 B 0.34 0.96 2.38 M 84.95 M
BIIB Biogen Inc 227.76 37.44 B 7.56 3.43 1.53 M 348.38 M
VOD Vodafone Grp Plc ADR 15.4357 35.91 B 0.1011 0.66 2.29 M 35.37 M
ESLT Elbit Systems Ltd 37.8756 34.69 B 0.4218 1.13 6.7 K 253.77 K
FISV Fiserv Inc 23.4994 33.69 B 0.3112 1.34 3.18 M 74.81 M
RYAAY Ryanair Hlds Plc ADR 19.7412 31.7 B 0.241 1.24 485.13 K 9.58 M
EXPE Expedia Group Inc 44.6909 30.11 B 0.8999 2.05 4.21 M 188.01 M
DXCM Dexcom 5.655 29.81 B 0.0825 1.48 1.8 M 10.15 M
KHC Kraft Heinz Company 33.475 28.7 B 0.2096 0.63 3.35 M 112.23 M
ULTA Ulta Beauty Inc 103.47 28.41 B 1.82 1.79 1.08 M 112.23 M
BIDU Baidu Inc ADR 139.70 27.14 B 4.77 3.54 6.86 M 958.37 M
FWONA Liberty Media F1 Series A 26.4401 26.44 B 0.6796 2.64 6.07 M 160.36 M
INSM Insmed Inc 11.13 26.21 B 0.44 4.12 292.36 K 3.25 M
UTHR United Therapeutic 76.69 25.07 B 0.82 1.08 432.19 K 33.14 M
INCY Incyte Corp 26.84 24.52 B 1.01 3.91 2.75 M 73.78 M
VTRS Viatris Inc 29.5017 23.95 B 1.9614 7.12 14.19 M 418.62 M
CDW CDW Corporation 19.5232 21.14 B 0.6703 3.56 224.5 K 4.38 M
ALNY Alnylam Pharmaceuticals 48.83 20.31 B 1.31 2.76 886.2 K 43.27 M
SSNC SS&C Technologies 16.477 18.5 B 0.3876 2.41 1.32 M 21.74 M
HST Host Marriott Financial Trust 11.2127 18.01 B 0.206 1.87 10.74 M 120.47 M
CHTR Charter Communications 134.00 17.42 B 6.04 4.72 2.57 M 344.43 M
MTSI Macom Technology S 16.32 17.3 B 0.16 0.99 78.47 K 1.28 M
EXEL Exelixis Inc 5.25 17.22 B 0.07 1.35 4.46 M 23.4 M
NBIX Neurocrine Bioscienc 14.78 17.12 B 0.15 1.03 651.69 K 9.63 M
TSEM Tower Semiconductor 4.70 16.76 B 0.18 3.98 125.4 K 589.38 K
NWS News Cp Cl B 14.486 16.03 B 0.0966 0.67 2.04 M 29.6 M
LECO Lincoln Elec Hld 48.915 15.4 B 0.5614 1.16 369.8 K 18.09 M
ICLR Icon Plc 39.96 15.33 B 0.25 0.63 338 K 13.51 M
CHKP Check Point Software 58.64 14.76 B 1.12 1.95 2.15 M 126.01 M
NWSA News Cp Cl A 14.2899 14.31 B 0.1137 0.8 8.26 M 118.01 M
ARCC Ares Capital Corp 5.3817 14.04 B 0.0416 0.78 1.68 M 9.03 M
LULU Lululemon Athletica 72.70 12.78 B 1.61 2.26 2.14 M 155.48 M
TXRH Texas Roadhouse Inc 21.3531 12.35 B 0.168 0.79 760.68 K 16.24 M
AGNC Agnc Investment Corp 4.6844 11.13 B 0.0974 2.12 8.25 M 38.64 M
SIRI Sirius XM Holdings 31.0683 10.85 B 0.4855 1.59 4.16 M 129.12 M
WTFC Wintrust Financial Corp 35.0362 10.43 B 0.244 0.7 587.17 K 20.57 M
VSAT Viasat Inc 67.83 10.31 B 0.46 0.68 64.11 K 4.35 M
MDGL Madrigal Pharmaceuticals Inc 225.05 10.05 B 11.90 5.58 61.31 K 13.8 M
BRKR Bruker Corp 19.1083 9.48 B 0.1534 0.81 823.1 K 15.73 M
MORN Morningstar Inc 69.8212 9.15 B 0.4141 0.6 30 K 2.09 M
SAIA Saia Inc 31.60 9.06 B 0.34 1.09 171.3 K 5.41 M
WYNN Wynn Resorts Ltd 112.3131 8.99 B 1.9355 1.75 1.41 M 158.66 M
COLB Columbia Banking Sys 12.8269 8.73 B 0.0805 0.63 115.2 K 1.48 M
POOL Pool Corp 46.5444 7.77 B 0.4787 1.04 379.4 K 17.66 M
TTMI TTM Technologies 9.38 7.61 B 0.15 1.63 227.01 K 2.13 M
AMRX Amneal Pharmaceuticals Inc 20.97 7.45 B 0.14 0.67 330.23 K 6.92 M
CHRD Chord Energy Corp 26.2987 7.44 B 0.1328 0.51 1.43 M 37.52 M
CROX Crocs Inc 14.07 7.3 B 0.15 1.08 1.52 M 21.33 M
CHDN Churchill Downs IN 13.0658 6.99 B 0.0681 0.52 156.93 K 2.05 M
ARWR Arrowhead Pharma 4.13 6.92 B 0.10 2.48 558.69 K 2.31 M
PPC Pilgrim's Pride 11.7693 6.72 B 0.3778 3.32 2.01 M 23.68 M
ZG Zillow Grp Inc Cl A 27.0399 6.66 B 0.5863 2.22 735.98 K 19.9 M
NXST Nexstar Media Group Inc 27.0729 6.36 B 0.4214 1.58 403.76 K 10.93 M
AAON Aaon Inc 9.3525 6.18 B 0.1552 1.69 353.65 K 3.31 M
WFRD Weatherford International Plc 14.0932 6.11 B 0.2042 1.47 9.67 M 136.29 M
QLYS Qualys Inc 16.90 6.06 B 0.22 1.32 108.46 K 1.83 M
HOMB Home Bancshares Inc 10.1884 6.02 B 0.1831 1.83 252.2 K 2.57 M
GRFS Grifols S.A. ADR 13.8607 5.96 B 0.1471 1.07 964.9 K 13.37 M
CWST Casella Waste Sys 4.85 5.92 B 0.03 0.62 48.5 K 235.22 K
SBRA Sabra REIT 9.4701 5.59 B 0.1041 1.11 554.49 K 5.25 M
AUB Atlantic Union Bancshares Corp 15.096 5.58 B 0.0848 0.56 104.31 K 1.57 M
CAKE Cheesecake Fact 33.9842 5.42 B 0.4131 1.23 688.6 K 23.4 M
OMAB Grupo Aeroportuario ADR 14.5674 5.32 B 0.3042 2.13 103.8 K 1.51 M
CACC Credit Acceptance 114.59 5.22 B 0.73 0.64 44.48 K 5.1 M
LKQ LKQ Corp 26.1551 5.1 B 0.2756 1.06 2.64 M 69.01 M
JSM SLM Cp 6% Sr Nt 9.2213 5.01 B 0.0862 0.94 11.31 K 104.28 K
CVCO Cavco Inds Inc 57.69 5.01 B 2.51 4.55 34.91 K 2.01 M
NSIT Insight Enterpr 22.08 4.95 B 0.18 0.82 129.88 K 2.87 M
IRDM Iridium Comm Inc 6.4825 4.89 B 0.0469 0.73 2.04 M 13.22 M
MXL Maxlinear Inc 8.01 4.88 B 1.30 19.37 700.56 K 5.61 M
MMYT Makemytrip Ltd 13.99 4.85 B 0.18 1.3 17.73 K 248.08 K
SLMBP SLM Cp Srs B Pfd 32.5506 4.72 B 0.388 1.21 2 K 65.1 K
CHEF The Chefs Warehouse 22.11 4.7 B 1.45 7.02 316.34 K 6.99 M
TFSL Tfs Financial Corp 6.2236 4.61 B 0.1518 2.5 382.59 K 2.38 M
UCB United Community Banks, Inc. 10.434 4.48 B 0.1112 1.08 318.54 K 3.32 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 41.9244 1.28 T 0.2957 0.71 3.63 M 152.03 M
WMT Walmart Stores 20.4393 999.14 B 0.1376 0.68 18.37 M 375.5 M
V Visa Inc 42.0183 790.59 B 1.103 2.7 21.7 M 911.74 M
JNJ Johnson & Johnson 66.30 675.92 B 0.4355 0.66 8.5 M 563.76 M
HD Home Depot 59.6406 350.19 B 1.182 2.02 5.96 M 355.72 M
NVS Novartis Ag ADR 40.9358 308.34 B 0.4222 1.04 1.17 M 48.09 M
HSBC HSBC Holdings Plc ADR 29.4421 307.37 B 0.3403 1.17 1.11 M 32.76 M
RTX Raytheon Technologies 50.8207 270.25 B 0.2782 0.55 5.22 M 265.26 M
SAP SAP Ag ADR 60.0243 269.78 B 0.5936 1 821 K 49.28 M
WFC Wells Fargo & Company 31.0104 257.44 B 0.1603 0.52 13.51 M 418.84 M
TM Toyota Motor Corp Ltd 98.4634 252.97 B 5.9299 6.41 1.17 M 114.87 M
BAC-PL Bank of America Corporation 541.5818 244.84 B 13.2974 2.52 4.91 K 2.66 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.0739 243.69 B 0.0444 1.1 2.25 M 9.17 M
DIS Walt Disney Company 59.0726 205.84 B 1.0214 1.76 6.1 M 360.25 M
TTE Totalenergies Se ADR 19.6172 192.94 B 0.1168 0.6 1.71 M 33.46 M
WFC-PL Wells Fargo & Company 656.3906 188.14 B 4.7991 0.74 1 K 656.39 K
WELL Welltower Inc 38.6549 181.69 B 0.3385 0.88 2.13 M 82.51 M
CRM Salesforce.com Inc 44.8614 175.69 B 0.3745 0.84 3.49 M 156.77 M
PFE Pfizer Inc 16.2492 167.35 B 0.1438 0.89 23.17 M 376.46 M
COP ConocoPhillips 44.8343 162.89 B 0.7602 1.72 7.52 M 337.19 M
TJX TJX Companies 22.7241 150.61 B 0.1896 0.84 7.17 M 162.88 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.8879 145.69 B 0.0457 0.94 2.38 M 11.64 M
SCCO Southern Copper Corp 17.0995 145.37 B 0.2628 1.56 3.56 M 60.81 M
UL Unilever Plc ADR 31.0883 143.13 B 0.1954 0.63 668.31 K 20.78 M
LMT Lockheed Martin Corp 86.9286 139.32 B 1.1238 1.31 1.84 M 160.15 M
RIO Rio Tinto Plc ADR 18.9191 137.5 B 0.1638 0.87 2.69 M 50.9 M
BA Boeing Company 91.4679 137.39 B 1.0173 1.12 4.23 M 386.56 M
BP BP Plc ADR 20.1532 114.82 B 0.1009 0.5 4.65 M 93.81 M
GSK Glaxosmithkline Plc ADR 27.7887 102.69 B 0.2395 0.87 2.53 M 70.32 M
GD General Dynamics Corp 66.2848 99.29 B 0.5152 0.78 1.76 M 116.77 M
ICE Intercontinental Exchange 32.1608 98.56 B 0.4505 1.42 4.67 M 150.27 M
EQNR Equinor ASA ADR 11.20 96.28 B 0.0678 0.61 1.2 M 13.47 M
BN Brookfield Corporation 7.2901 94.63 B 0.1152 1.61 2.23 M 16.28 M
TT Trane Technologies Plc 31.4633 92.12 B 0.2014 0.64 3.29 M 103.42 M
MSI Motorola Solutions 45.3685 87.19 B 0.5669 1.27 1.74 M 79.05 M
SHW Sherwin-Williams Company 52.8741 85.85 B 0.7736 1.48 2.41 M 127.29 M
ITW Illinois Tool Works Inc 55.291 81.86 B 0.417 0.76 3.45 M 190.52 M
EOG Eog Resources 55.789 79.47 B 0.35 0.63 2.82 M 157.17 M
E Eni S.P.A. ADR 20.9864 78.5 B 0.2156 1.04 215.4 K 4.52 M
NOC Northrop Grumman Corp 76.4393 77.94 B 1.45 1.93 5.32 M 406.73 M
GM General Motors Company 27.4824 75.3 B 0.3571 1.32 11.91 M 327.4 M
AJG Arthur J. Gallagher & Company 35.0135 72.48 B 0.2636 0.76 474.2 K 16.6 M
AON AON Plc 61.103 71.36 B 0.3804 0.63 1.49 M 90.99 M
MS-PA Morgan Stanley 13.6063 67.46 B 0.0892 0.66 39.87 K 542.42 K
BSX Boston Scientific Corp 11.24 64.79 B 0.09 0.81 13.27 M 149.19 M
CRH CRH Plc ADR 15.856 64.43 B 0.2606 1.67 139.4 K 2.21 M
NKE Nike Inc 29.7021 57.44 B 0.1478 0.5 7.52 M 223.32 M
O Realty Income Corp 22.8251 56.78 B 0.185 0.82 1.48 M 33.85 M
DEO Diageo Plc ADR 88.9931 56.48 B 0.8548 0.97 357.8 K 31.84 M
A Agilent Technologies 29.8157 50.16 B 0.2186 0.74 3.35 M 100 M
VALE Vale S.A. ADR 6.0127 49.28 B 0.0306 0.51 13.13 M 78.96 M
F Ford Motor Company 9.2567 49.04 B 0.164 1.8 32.23 M 298.38 M
MSCI MSCI Inc 32.8962 47.75 B 0.8169 2.55 691.2 K 22.74 M
HMC Honda Motor Company ADR 24.0748 45.26 B 0.6591 2.81 494.8 K 11.91 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 77.1181 45.12 B 1.4925 1.97 495.1 K 38.18 M
ROK Rockwell Automation Inc 77.8154 44.19 B 0.7152 0.93 983.68 K 76.55 M
YUM Yum! Brands 45.2082 43.1 B 0.2978 0.66 2.97 M 134.41 M
AIG American International Group 36.4077 42.68 B 0.9492 2.68 41.72 M 1.52 B
WDS Woodside Energy Group Ltd 20.3561 42.06 B 0.2211 1.1 4.87 K 99.2 K
DHI D.R. Horton 17.7041 40.63 B 0.2345 1.34 4.6 M 81.45 M
KB KB Financial Group Inc ADR 20.4276 39.51 B 0.3172 1.58 136.87 K 2.8 M
FIX Comfort Systems USA 14.7949 38.92 B 0.0907 0.62 165.27 K 2.45 M
CIEN Ciena Corp 22.86 38.59 B 0.34 1.51 1.55 M 35.34 M
SYY Sysco Corp 24.8177 38.21 B 0.1348 0.55 2.33 M 57.94 M
TKO Tko Group Holdings Inc Cl A 8.4222 37.57 B 0.0567 0.68 207.7 K 1.75 M
PEG Public Service Enterprise Group Inc 21.9333 37.23 B 0.1207 0.55 2.02 M 44.22 M
KMB Kimberly-Clark Corp 64.5371 36.77 B 0.5313 0.83 1.89 M 121.78 M
CNC Centene Corp 14.2475 34.75 B 0.2225 1.59 1.63 M 23.17 M
ZTS Zoetis Inc Cl A 27.8488 34.07 B 0.7021 2.59 5.19 M 144.47 M
P Everpure, Inc. 19.12 33.98 B 0.36 1.92 3.24 M 62.04 M
ADM Archer Daniels Midland 26.20 32.98 B 0.272 1.05 3.68 M 96.43 M
IRM Iron Mountain Inc 12.4439 32.98 B 0.1498 1.22 1.4 M 17.41 M
PUK Prudential Public Ltd Company ADR 22.8685 31.58 B 0.2063 0.91 82.58 K 1.89 M
AEE Ameren Corp 24.4566 31.47 B 0.2467 1.02 1.2 M 29.3 M
TECK Teck Resources Ltd 19.1818 30.86 B 0.0966 0.51 1.78 M 34.17 M
WSM Williams-Sonoma 22.6023 30.81 B 0.235 1.05 950.4 K 21.48 M
DG Dollar General Corp 48.3199 30.29 B 0.3204 0.67 3.05 M 147.36 M
CPAY Corpay Inc 98.44 30.18 B 6.59 7.17 1.69 M 165.91 M
NMR Nomura Holdings Inc ADR 5.0874 27.79 B 0.0449 0.89 499.4 K 2.54 M
BBDO Banco Bradesco S.A. ADR 6.0266 26.49 B 0.251 4.35 3.89 K 23.43 K
LVS Las Vegas Sands 40.0886 26.44 B 0.2022 0.51 2.89 M 116.04 M
DRI Darden Restaurants 30.3327 25.87 B 0.1945 0.65 1.19 M 36.21 M
HPQ HP Inc 8.1922 25.63 B 0.2336 2.94 66.45 M 544.4 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 95.441 25.31 B 1.7615 1.88 62.2 K 5.94 M
PHM Pultegroup 14.7071 24.88 B 0.427 2.99 10.31 M 151.59 M
STZ Constellation Brands Inc 45.1348 24.62 B 0.2788 0.62 982.64 K 44.35 M
MKL Markel Corp 537.85 24.15 B 3.34 0.62 43.32 K 23.3 M
RL Ralph Lauren Corp 148.5707 23.81 B 0.8218 0.56 503.2 K 74.76 M
EFX Equifax Inc 57.2889 22.11 B 0.6064 1.07 803.3 K 46.02 M
XPO Xpo Logistics Inc 8.7833 21.93 B 0.0968 1.11 299.62 K 2.63 M
BBY Best Buy Company 19.9736 21.83 B 0.3765 1.92 3.2 M 63.98 M
CIB Bancolombia S.A. ADR 25.4822 21.53 B 0.3965 1.58 171 K 4.36 M
DD Du Pont De.Nemours Inc 15.4779 20.79 B 0.3504 2.32 13.2 M 204.36 M
LEN Lennar Corp 27.0905 20.62 B 0.5541 2.09 3.92 M 106.07 M
LEN-B Lennar Corporation 23.0139 20.16 B 0.3615 1.6 34.58 K 795.87 K
BCH Banco DE Chile ADR 13.6582 19.8 B 0.3286 2.47 69.65 K 951.31 K
LYB Lyondellbasell Industries NV 35.8175 19.59 B 0.4987 1.41 4.14 M 148.23 M
VIV Telecomunicacoes DE Sao Paulo ADR 9.8441 18.63 B 0.1636 1.69 1.55 M 15.24 M
J Jacobs Engineering Group Inc 47.164 18.55 B 0.6356 1.37 1.28 M 60.28 M
RVTY RVTY 35.0394 17.75 B 1.2895 3.82 2.79 M 97.75 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 143.2041 7.15 M 2.4135 1.71 112 16.04 K
ELVA Electrovaya Inc 3.95 0.75 23.44 13.36 K 52.77 K
EQX Equinox Gold Corp 4.4959 0.4496 11.11 9 K 40.46 K
BU Burcon Nutrascience Corp 53.9289 3.474 6.89 1.58 K 85.1 K
MSCL Satellos Bioscience Inc 103.20 4.80 4.88 502 51.81 K
PIF Polaris Infrastructure Inc 239.9734 9.5989 4.17 359 86.15 K
PSLV-U Sprott Physical Silver Trust 7.91 0.24 3.13 2.94 K 23.29 K
EXE Extendicare Inc 3.3238 0.0931 2.88 146.4 K 486.6 K
MEQ Mainstreet Eq J 34.6478 0.9577 2.84 48.8 K 1.69 M
USA Americas Silver Corp 11.10 0.30 2.78 8.68 K 96.35 K
WPK Winpak Ltd 15.4446 0.4172 2.78 20.11 K 310.65 K
NOA North American Construction Group Ltd 4.2845 0.1065 2.55 41.7 K 178.66 K
TWC Twc Enterprises Ltd 8.1675 0.2013 2.53 14.89 K 121.61 K
KEI Kolibri Global Energy Inc 8.30 0.20 2.47 5.35 K 44.41 K
BB Blackberry Ltd 9.27 0.20 2.21 1.21 M 11.25 M
MDI Major Drilling Grp 6.8658 0.1431 2.13 431.85 K 2.96 M
CRRX Carerx Corp 9.4461 0.1968 2.13 930 8.78 K
CVG Clairvest Group 17.2098 0.3483 2.07 101 1.74 K
BN Brookfield Corporation 7.5994 0.1528 2.05 1.52 M 11.55 M
SII Sprott Inc 15.6349 0.3102 2.02 20.86 K 326.14 K
FVI Fortuna Mines Inc 3.62 0.07 1.97 306 K 1.11 M
ADEN Adentra Inc 6.7915 0.1292 1.94 109.3 K 742.31 K
IFP Interfor Corp 11.1467 0.2066 1.89 197.6 K 2.2 M
CFF Conifex Timber Inc 6.1222 0.1086 1.81 59.7 K 365.5 K
WJX Wajax Corp 16.9352 0.296 1.78 60.29 K 1.02 M
DC-A Dundee Corporation 10.553 0.1742 1.68 85.65 K 903.89 K
AFN Ag Growth International Inc 24.0867 0.3853 1.63 29 K 698.51 K
III Imperial Metals Corp 10.33 0.16 1.57 460.66 K 4.76 M
GWO-PI Great West Lifeco 1St I Prf 11.311 0.1721 1.55 3.16 K 35.75 K
KMP-UN Killam Apartment Real Estate Investment Trust 5.9088 0.086 1.48 38.85 K 229.56 K
AGF-B AGF Management Limited 5.9149 0.086 1.48 72.66 K 429.76 K
GEI Gibson Energy Inc 10.2255 0.1478 1.47 601.21 K 6.15 M
CCL-B CCL Industries Inc 12.679 0.1776 1.42 287.09 K 3.64 M
FCR-UN First Capital Real Estate Investment Trust 9.6379 0.1298 1.37 134.79 K 1.3 M
TFII Tfi International Inc 16.6974 0.2232 1.35 179.68 K 3 M
SEA Seabridge Gold Inc 9.9154 0.1303 1.33 169.55 K 1.68 M
BBD-PB Bombardier Inc Pref B 5.6292 0.072 1.3 4 K 22.52 K
LCS-PA Brompton Lifeco Split Corp Pref A 4.7422 0.0606 1.29 2.85 K 13.52 K
OVV Ovintiv Inc 69.2854 0.8689 1.27 329.73 K 22.85 M
CSE-PA Capstone Infrastructure Corp 6.9716 0.0861 1.25 150 1.05 K
MAL Magellan Aero 3.0735 0.0377 1.24 4.35 K 13.38 K
CYB Cymbria Corp Cl A 18.46 0.22 1.21 10.11 K 186.67 K
PPTA Perpetua Resources Corp 8.50 0.10 1.19 12.67 K 107.69 K
X TMX Group Ltd 6.7818 0.0758 1.13 139.57 K 946.54 K
CSW-B Corby Spirit and Wine Limited 9.5247 0.1047 1.11 1.7 K 16.19 K
XTC Exco Tech 3.8248 0.042 1.11 43.12 K 164.92 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 12.7298 0.1394 1.11 253.12 K 3.22 M
TRP-PD TC Energy Corp Pref Series 7 12.2429 0.1324 1.09 15 K 183.64 K
ELF E-L Financial 3.7134 0.0395 1.08 198 735.25
OBE Obsidian Energy Ltd 87.85 0.91 1.05 781.41 K 68.65 M
TC Tucows Inc 7.76 0.08 1.04 125 970
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 9.242 0.0947 1.04 6.67 K 61.69 K
CHR Chorus Aviation Inc 11.597 0.1131 0.98 135.83 K 1.58 M
CIGI Colliers International Group Inc 21.807 0.2112 0.98 78.96 K 1.72 M
HBP Helix Biopharm 5.25 0.05 0.96 4.04 K 21.21 K
PZA Pizza Pizza Royalty Corp 5.5954 0.048 0.87 2.6 K 14.55 K
BHC Bausch Health Companies Inc 100.23 0.83 0.84 274.31 K 27.49 M
MG Magna International Inc 26.0109 0.2062 0.8 496.44 K 12.91 M
TECK-B Teck Resources Limited 19.9239 0.1531 0.77 1.31 M 26.2 M
RY Royal Bank of Canada 39.5146 0.3006 0.77 1.38 M 54.44 M
K Kinross Gold Corp 4.7885 0.036 0.76 2.42 M 11.61 M
CFP Canfor Corp 21.95 0.16 0.73 556.3 K 12.21 M
DRM Dream Unlimited Corp 20.2868 0.1474 0.73 15.9 K 322.56 K
CU-PG Canadian Utilities Ltd Pref G 10.945 0.0792 0.73 10.55 K 115.47 K
LNR Linamar Corp 28.5986 0.2015 0.71 36.34 K 1.04 M
CSW-A Corby Spirit and Wine Limited 10.675 0.0752 0.71 13.83 K 147.6 K
TOT Total Energy Services Inc 12.0181 0.0846 0.71 14.07 K 169.07 K
MFC Manulife Fin 10.6954 0.0748 0.7 2.06 M 21.98 M
BPO-PX Brookfield Office Properties Inc Pref X 6.4718 0.0446 0.69 700 4.53 K
CMG Computer Modelling Group Ltd 8.2133 0.0542 0.66 12 K 98.56 K
CGI CDN General Inv 9.9772 0.0655 0.66 8.2 K 81.82 K
TD Toronto-Dominion Bank 26.0964 0.1703 0.66 2.37 M 61.72 M
CGY Calian Group Ltd 11.9337 0.0774 0.65 6.29 K 75.06 K
TRP-PC TC Energy Corp Pref Series 5 12.8941 0.0834 0.65 2.46 K 31.72 K
ONEX Onex Corp 46.9798 0.3034 0.65 66.5 K 3.12 M
PWF-PS Power Financial Corp Pref S 11.7016 0.0742 0.64 3.91 K 45.8 K
CTC-A Canadian Tire Corporation Limited 58.2316 0.3643 0.63 109.4 K 6.37 M
MFC-PF Manulife Financial Corp Pref 3 Class 1 14.1542 0.0878 0.62 693 9.81 K
REI-UN RioCan Real Estate Investment Trust 11.7069 0.0722 0.62 438.78 K 5.14 M
GWO-PG Great West Lifeco Inc Pref G 11.972 0.0688 0.58 1.63 K 19.49 K
ATD Alimentation Couche-Tard Inc. 9.6815 0.0549 0.57 600 5.81 K
SRU-UN SmartCentres Real Estate Investment Trust 10.9296 0.0618 0.57 248.57 K 2.72 M
TCL-A Transcontinental Inc 6.586 0.0365 0.56 136.82 K 901.13 K
BEI-UN Boardwalk Real Estate Investment Trust 36.3944 0.1999 0.55 76.27 K 2.78 M
HR-UN H&R Real Estate Investment Trust 11.9831 0.0624 0.52 395.91 K 4.74 M
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 14.8461 0.077 0.52 410 6.09 K
ENB-PA Enbridge Inc Pref A 11.9251 0.0618 0.52 450 5.37 K
POW-PG Power Co 5.6 % G Non Cum Fir Prf 12.0467 0.0623 0.52 2.95 K 35.54 K
MRD Melcor Dev 11.8023 0.0605 0.52 1.44 K 17 K
SU Suncor Energy Inc 21.2833 0.1067 0.5 2.03 M 43.23 M
POW-PB Power Corporation of Canada Pref B 11.5636 0.0578 0.5 2.97 K 34.33 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 6.0365 258.32 B 0.3451 6.06 214.67 K 1.3 M
BRDCY Bridgestone Corporation 13.9224 32.65 B 0.1902 1.39 10.72 K 149.19 K
GAMI GAMCO Investors Inc 26.3085 536.94 M 0.4055 1.57 30.64 K 806.09 K
NTPIF Nam Tai Property Inc. 7.45 262.33 M 0.17 2.34 738.42 K 5.5 M
LCU Lion Copper Corp. Common Shares 3.24 69.49 M 0.27 9.09 5.44 K 17.64 K
ORBT Orbit International Corporation 3.4265 8.53 M 0.1641 5.03 1.8 K 6.17 K
EARI Entertainment Arts Research Inc 6.40 1.11 M 0.40 6.67 1.09 K 7 K
ERHE ERHC Energy Inc 7.74 287.94 K 0.24 3.2 40 K 309.6 K
BLSP Blue Sphere Corporation 54.353 216.59 K 2.938 5.71 1.31 M 71.05 M
LOTE Lot78 Inc 95.9846 17.28 K 8.4984 9.71 162 15.55 K
LASLY Lentuo International Inc 5.26 3.26 K 0.04 0.77 70.75 K 372.13 K
RTNB root9B Holdings Inc 10.05 610 0.15 1.52 2.78 K 27.96 K
SPDC Speed Commerce Inc 56.16 603 3.20 6.04 38.06 K 2.14 M
CALIQ China Auto Logistics Inc. 3.08 484 0.17 5.84 161.39 K 497.08 K
YVRLF Liquid Media Group Ltd. 106.20 482 2.40 2.31 712 75.61 K
SYNE Synthesis Energy Systems Inc 56.96 157 0.64 1.14 158 9 K
PPJE PPJ Healthcare Enterprises Inc 100.00 40.00 66.67 3 300
TREVQ Trevali Mining Corporation 6.70 0.56 9.12 1.9 K 12.73 K
PTRC Petro River Oil Corp 67.60 3.60 5.62 1.6 K 107.96 K
PZOO Pazoo Inc 950.00 50.00 5.56 29 27.55 K
ESINQ ITT Educational Services Inc 27.53 0.70 2.61 235.71 K 6.49 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 20.00 315.11 K 1.00 5.26 14.31 K 286.2 K
GGX GGX Gold Corp 3.15 0.90 40 10.21 K 32.16 K
GIP Green Impact Partners Inc 100.00 25.00 33.33 6 600
JJ Jackpot Digital Inc 9.00 2.00 28.57 500 4.5 K
KGS Kingman Minerals Ltd 7.50 1.50 25 720 5.4 K
ENDR Enduro Metals Corporation 4.00 0.70 21.21 3.45 K 13.8 K
ANDC Andina Copper Corporation 20.00 3.125 18.52 392 7.84 K
XIM Ximen Mining Corp 6.00 0.875 17.07 5.48 K 32.9 K
BLDS Badlands Resources Inc. 3.50 0.50 16.67 2.12 K 7.41 K
BBB Brixton Metals Corporation 15.00 2.00 15.38 1.64 K 24.52 K
MXL-H MX Gold Corp 3.20 0.40 14.29 4.72 K 15.12 K
BQE BQE Water Inc 13.50 1.50 12.5 48.17 K 650.24 K
PDQ Paradigm Gold Corporation 4.50 0.50 12.5 30 135
ZEN ZEN Graphene Solutions Ltd 4.01 0.43 12.01 1.84 M 7.38 M
CTA Centaurus Energy Inc 210.00 20.00 10.53 3.79 K 795.06 K
VVTM VVT Med Inc. 514.0187 46.729 10 10 5.14 K
EPO-H Encanto Potash Corp 9.00 0.75 9.09 24.59 K 221.35 K
SKRR SKRR Exploration Inc 117.0002 9.00 8.33 119 13.92 K
CKG Chesapeake Gold Corp 4.99 0.38 8.24 31.08 K 155.09 K
EGT Eguana Technologies Inc 4.30 0.30 7.5 2.22 K 9.55 K
WEX Western Exploration Inc 162.50 10.00 6.56 5 812.5
BKM Pacific Booker Minerals Inc 4.80 0.20 4.35 1.4 K 6.72 K
ENA Enablence Technologies Inc 28.80 1.20 4.35 173 4.98 K
NZ New Zealand Energy Corp 3.30 0.10 3.12 22.44 K 74.05 K
FMS Focus Graphite Inc 4.50 0.10 2.27 2.47 K 11.12 K
YAK-H Mongolia Growth Group Ltd. 3.27 0.05 1.55 15.9 K 51.99 K
UCU Ucore Rare Metals Inc 3.30 0.05 1.54 118.56 K 391.25 K
© 2026 - CastFwd Corp.